拍板:85.00
認購期權範圍2022年10月7日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221007C00085000 | 2022-09-30 12:42PM EDT | 2022-10-07 | 31.07 | 27.15 | 29.20 | +1.67 | +5.68% | 3 | 2 | 109.57% |
| AMZN221014C00085000 | 2022-09-30 11:16AM EDT | 2022-10-14 | 31.84 | 27.10 | 29.40 | +2.44 | +8.30% | 5 | 5 | 82.62% |
| AMZN221021C00085000 | 2022-09-28 9:58AM EDT | 2022-10-21 | 30.55 | 27.35 | 29.55 | 0.00 | - | 2 | 107 | 75.88% |
| AMZN221104C00085000 | 2022-09-23 9:42AM EDT | 2022-11-04 | 31.00 | 27.65 | 30.25 | 0.00 | - | 1 | 1 | 70.26% |
| AMZN221118C00085000 | 2022-09-16 12:08PM EDT | 2022-11-18 | 38.95 | 28.60 | 30.05 | 0.00 | - | 2 | 59 | 65.14% |
| AMZN221216C00085000 | 2022-09-23 3:15PM EDT | 2022-12-16 | 30.30 | 28.50 | 31.80 | 0.00 | - | 5 | 60 | 60.47% |
| AMZN230120C00085000 | 2022-09-30 11:53AM EDT | 2023-01-20 | 33.90 | 31.25 | 31.80 | +1.50 | +4.63% | 1 | 3,361 | 60.08% |
| AMZN230217C00085000 | 2022-09-30 2:55PM EDT | 2023-02-17 | 33.65 | 32.35 | 33.55 | -1.85 | -5.21% | 8 | 22 | 61.95% |
| AMZN230317C00085000 | 2022-09-30 3:38PM EDT | 2023-03-17 | 33.85 | 31.45 | 35.25 | -1.38 | -3.92% | 2 | 849 | 58.56% |
| AMZN230421C00085000 | 2022-09-27 1:00PM EDT | 2023-04-21 | 34.97 | 32.20 | 34.65 | 0.00 | - | 4 | 48 | 53.61% |
| AMZN230616C00085000 | 2022-09-30 10:42AM EDT | 2023-06-16 | 37.75 | 34.10 | 37.60 | -1.30 | -3.33% | 1 | 985 | 56.78% |
| AMZN230721C00085000 | 2022-09-28 12:31PM EDT | 2023-07-21 | 39.80 | 33.30 | 39.30 | 0.00 | - | 2 | 66 | 54.86% |
| AMZN230915C00085000 | 2022-09-28 1:08PM EDT | 2023-09-15 | 41.35 | 34.00 | 42.50 | 0.00 | - | 215 | 166 | 56.40% |
| AMZN240119C00085000 | 2022-09-27 3:24PM EDT | 2024-01-19 | 41.50 | 36.00 | 45.00 | 0.00 | - | 2 | 1,748 | 54.28% |
| AMZN240621C00085000 | 2022-09-30 3:57PM EDT | 2024-06-21 | 42.95 | 38.00 | 48.00 | -3.35 | -7.24% | 20 | 429 | 52.82% |
| AMZN250117C00085000 | 2022-09-29 10:13AM EDT | 2025-01-17 | 47.30 | 42.00 | 51.00 | 0.00 | - | 1 | 5 | 52.55% |
認沽盤範圍2022年10月7日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221007P00085000 | 2022-09-30 3:59PM EDT | 2022-10-07 | 0.03 | 0.00 | 0.08 | 0.00 | - | 181 | 2,398 | 88.28% |
| AMZN221014P00085000 | 2022-09-30 3:47PM EDT | 2022-10-14 | 0.09 | 0.07 | 0.17 | -0.03 | -25.00% | 292 | 462 | 72.85% |
| AMZN221021P00085000 | 2022-09-30 3:59PM EDT | 2022-10-21 | 0.24 | 0.22 | 0.31 | -0.01 | -4.00% | 111 | 2,426 | 68.26% |
| AMZN221028P00085000 | 2022-09-30 3:50PM EDT | 2022-10-28 | 0.55 | 0.53 | 0.65 | -0.03 | -5.17% | 316 | 463 | 69.82% |
| AMZN221104P00085000 | 2022-09-30 3:42PM EDT | 2022-11-04 | 0.71 | 0.73 | 0.82 | -0.05 | -6.58% | 9 | 140 | 66.70% |
| AMZN221118P00085000 | 2022-09-30 3:58PM EDT | 2022-11-18 | 1.19 | 1.14 | 1.26 | +0.05 | +4.39% | 464 | 1,058 | 63.33% |
| AMZN221216P00085000 | 2022-09-30 2:06PM EDT | 2022-12-16 | 1.61 | 1.75 | 1.91 | -0.15 | -8.52% | 43 | 3,430 | 57.37% |
| AMZN230120P00085000 | 2022-09-30 11:32AM EDT | 2023-01-20 | 2.05 | 2.36 | 2.62 | -0.45 | -18.00% | 13 | 18,871 | 52.77% |
| AMZN230217P00085000 | 2022-09-30 3:33PM EDT | 2023-02-17 | 3.05 | 3.15 | 3.60 | -0.05 | -1.61% | 13 | 506 | 52.86% |
| AMZN230317P00085000 | 2022-09-30 10:43AM EDT | 2023-03-17 | 3.43 | 2.89 | 4.70 | -0.12 | -3.38% | 8 | 2,014 | 50.55% |
| AMZN230421P00085000 | 2022-09-30 10:37AM EDT | 2023-04-21 | 3.70 | 3.55 | 4.20 | -0.31 | -7.73% | 2 | 1,049 | 47.95% |
| AMZN230616P00085000 | 2022-09-30 1:21PM EDT | 2023-06-16 | 4.60 | 4.80 | 5.30 | -0.47 | -9.27% | 33 | 5,447 | 46.98% |
| AMZN230721P00085000 | 2022-09-30 1:40PM EDT | 2023-07-21 | 5.00 | 5.10 | 5.45 | -0.15 | -2.91% | 1 | 465 | 44.66% |
| AMZN230915P00085000 | 2022-09-29 10:04AM EDT | 2023-09-15 | 5.85 | 2.00 | 11.00 | 0.00 | - | 2 | 717 | 58.74% |
| AMZN240119P00085000 | 2022-09-29 3:53PM EDT | 2024-01-19 | 6.99 | 2.00 | 10.50 | 0.00 | - | 10 | 7,289 | 49.05% |
| AMZN240621P00085000 | 2022-09-23 1:44PM EDT | 2024-06-21 | 8.15 | 4.00 | 9.10 | 0.00 | - | 5 | 2,855 | 39.39% |
| AMZN250117P00085000 | 2022-09-30 2:44PM EDT | 2025-01-17 | 9.65 | 6.00 | 14.50 | +0.51 | +5.58% | 17 | 84 | 44.80% |
